Price History - JKON

Kembali ke Company
Ticker: JKON
Company: Jaya Konstruksi Manggala Pratama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 81.00 82.00 80.00 81.00 837,900 0
08-Oct-2026 81.00 82.00 80.00 81.00 5,112,900 0
07-Oct-2026 83.00 84.00 81.00 81.00 1,658,400 0
06-Oct-2026 81.00 84.00 81.00 82.00 4,389,800 0
05-Oct-2026 79.00 82.00 79.00 81.00 2,003,900 0
02-Oct-2026 80.00 80.00 78.00 79.00 2,590,400 0
01-Oct-2026 80.00 80.00 78.00 79.00 3,487,500 0
30-Sep-2026 79.00 82.00 79.00 80.00 3,495,200 0
29-Sep-2026 79.00 80.00 77.00 80.00 9,083,700 0
28-Sep-2026 79.00 80.00 78.00 80.00 5,267,700 0
25-Sep-2026 80.00 81.00 79.00 79.00 8,873,500 0
24-Sep-2026 83.00 84.00 79.00 80.00 20,576,900 0
23-Sep-2026 82.00 83.00 81.00 83.00 4,124,000 0
22-Sep-2026 84.00 84.00 81.00 82.00 8,064,300 0
21-Sep-2026 82.00 84.00 82.00 84.00 4,858,200 0
18-Sep-2026 84.00 85.00 82.00 82.00 14,554,200 0
17-Sep-2026 86.00 86.00 84.00 85.00 7,925,300 0
16-Sep-2026 84.00 87.00 84.00 86.00 5,692,100 0
15-Sep-2026 86.00 86.00 84.00 85.00 5,260,200 0
14-Sep-2026 85.00 86.00 83.00 85.00 17,410,900 0
11-Sep-2026 87.00 88.00 85.00 85.00 13,593,100 0
10-Sep-2026 87.00 88.00 86.00 87.00 9,995,500 0
09-Sep-2026 89.00 89.00 86.00 86.00 19,573,500 0
08-Sep-2026 90.00 90.00 87.00 88.00 18,023,900 0
07-Sep-2026 89.00 91.00 87.00 89.00 35,446,200 0
04-Sep-2026 87.00 92.00 86.00 88.00 79,869,000 0
03-Sep-2026 86.00 87.00 85.00 86.00 14,182,800 0
02-Sep-2026 87.00 87.00 84.00 85.00 25,211,400 0
01-Sep-2026 86.00 88.00 85.00 87.00 18,990,900 0
31-Aug-2026 86.00 87.00 84.00 85.00 19,262,900 0
28-Aug-2026 88.00 89.00 85.00 86.00 22,056,600 0
27-Aug-2026 86.00 88.00 85.00 87.00 28,041,800 0
26-Aug-2026 86.00 91.00 85.00 86.00 98,748,400 0
25-Aug-2026 86.00 86.00 86.00 86.00 0 0
24-Aug-2026 87.00 88.00 85.00 86.00 16,205,300 0
21-Aug-2026 87.00 88.00 86.00 87.00 13,801,300 0
20-Aug-2026 87.00 88.00 86.00 86.00 14,978,900 0
19-Aug-2026 87.00 89.00 85.00 86.00 47,077,100 0
18-Aug-2026 87.00 88.00 85.00 86.00 14,624,900 0
14-Aug-2026 88.00 88.00 86.00 87.00 12,468,800 0
13-Aug-2026 88.00 89.00 86.00 87.00 13,718,700 0
12-Aug-2026 85.00 90.00 85.00 87.00 44,219,500 0
11-Aug-2026 87.00 88.00 84.00 85.00 34,260,100 0
10-Aug-2026 91.00 91.00 86.00 87.00 43,194,200 0
07-Aug-2026 89.00 94.00 88.00 90.00 157,091,700 0
06-Aug-2026 85.00 90.00 84.00 88.00 89,627,300 0
05-Aug-2026 86.00 87.00 84.00 84.00 36,690,300 0
04-Aug-2026 91.00 102.00 84.00 86.00 430,533,500 0
03-Aug-2026 71.00 89.00 71.00 89.00 588,233,400 0
31-Jul-2026 67.00 67.00 66.00 66.00 2,812,500 0
30-Jul-2026 65.00 67.00 65.00 66.00 1,374,200 0
29-Jul-2026 67.00 67.00 65.00 65.00 933,600 0
28-Jul-2026 66.00 67.00 66.00 66.00 1,287,300 0
27-Jul-2026 68.00 68.00 66.00 66.00 2,635,500 0
24-Jul-2026 69.00 69.00 67.00 68.00 2,394,800 0
23-Jul-2026 68.00 70.00 68.00 69.00 3,082,200 0
22-Jul-2026 69.00 70.00 68.00 68.00 2,088,200 0
21-Jul-2026 68.00 70.00 68.00 69.00 3,232,600 0
20-Jul-2026 70.00 70.00 68.00 68.00 2,275,900 0
17-Jul-2026 69.00 70.00 68.00 69.00 1,788,300 0
16-Jul-2026 68.00 69.00 67.00 69.00 1,300,900 0
15-Jul-2026 68.00 69.00 67.00 67.00 1,105,100 0
14-Jul-2026 67.00 69.00 66.00 68.00 1,286,000 0
13-Jul-2026 67.00 68.00 66.00 67.00 1,202,100 0
10-Jul-2026 66.00 67.00 66.00 66.00 831,800 0
09-Jul-2026 68.00 69.00 66.00 66.00 2,047,500 0
08-Jul-2026 67.00 70.00 66.00 68.00 4,698,000 0
07-Jul-2026 66.00 68.00 66.00 67.00 2,890,200 0
06-Jul-2026 67.00 67.00 66.00 66.00 1,120,400 0
03-Jul-2026 63.00 67.00 63.00 66.00 2,689,100 0
02-Jul-2026 65.00 66.00 62.00 63.00 2,399,100 0
01-Jul-2026 66.00 66.00 64.00 64.00 863,100 0
30-Jun-2026 66.00 67.00 62.00 66.00 4,828,300 0
29-Jun-2026 66.00 66.00 65.00 65.00 744,500 0
26-Jun-2026 65.00 66.00 64.00 66.00 2,556,500 0
25-Jun-2026 66.00 67.00 65.00 66.00 1,434,600 0
24-Jun-2026 66.00 67.00 65.00 65.00 797,200 0
23-Jun-2026 66.00 67.00 65.00 66.00 748,200 0
22-Jun-2026 67.00 68.00 66.00 66.00 1,560,400 0
19-Jun-2026 67.00 68.00 66.00 67.00 1,599,400 0
18-Jun-2026 67.00 68.00 66.00 68.00 802,300 0
17-Jun-2026 68.00 69.00 66.00 66.00 2,715,600 0
15-Jun-2026 69.00 70.00 67.00 67.00 3,612,400 0
12-Jun-2026 67.00 69.00 65.00 68.00 3,213,600 0
11-Jun-2026 68.00 68.00 66.00 67.00 1,801,700 0
10-Jun-2026 67.00 68.00 65.00 68.00 3,394,900 0
09-Jun-2026 60.00 68.00 60.00 66.00 4,178,500 0
08-Jun-2026 65.00 65.00 60.00 61.00 6,580,100 0
05-Jun-2026 68.00 69.00 63.00 65.00 6,118,900 0
04-Jun-2026 68.00 70.00 66.00 68.00 6,826,000 0
03-Jun-2026 71.00 72.00 68.00 69.00 6,210,300 0
02-Jun-2026 70.00 71.00 69.00 71.00 5,436,800 0
29-May-2026 71.00 72.00 70.00 70.00 4,250,100 0
28-May-2026 71.00 71.00 71.00 71.00 0 0
27-May-2026 71.00 71.00 71.00 71.00 0 0
26-May-2026 72.00 72.00 70.00 71.00 2,658,900 0
25-May-2026 70.00 72.00 70.00 71.00 2,447,000 0
22-May-2026 71.00 72.00 70.00 71.00 6,104,200 0
21-May-2026 72.00 72.00 70.00 71.00 15,418,700 0
20-May-2026 72.00 74.00 70.00 71.00 10,743,500 0